NTPC share price		* Reload page for latest data.	Stock Listed on :	05-11-04	Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	NTPC		MCap (aprox) 376756.9 Crores	Symbol : NTPC	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.0%	-1.9%	2.1%	5.5%	19.0%	12.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	388.8	-3.65	10.6m	-0.9%
20-05-26	Wed	392.45	3.05	5.39m	0.8%	Data Update : 8 PM
19-05-26	Tue	389.4	1.1	6.69m	0.3%	21-05-26 : 388.8
18-05-26	Mon	388.3	-6.95	7.63m	-1.8%
15-05-26	Fri	395.25	-1.05	7.11m	-0.3%	Compared to  :  12-05-26 392.7
14-05-26	Thu	396.3	5.85	7.36m	1.5%
13-05-26	Wed	390.45	-2.25	12.32m	-0.6%	7 Days %
12-05-26	Tue	392.7	-0.25	10.25m	-0.1%	-1.0%
11-05-26	Mon	392.95	-9.2	10.09m	-2.3%
08-05-26	Fri	402.15	1.8	4.74m	0.4%	Compared to  :  21-04-26 396.2
07-05-26	Thu	400.35	5.5	9.7m	1.4%
06-05-26	Wed	394.85	-3.8	11.12m	-1.0%	1 Month %
05-05-26	Tue	398.65	-1.4	6.79m	-0.3%	-1.9%
04-05-26	Mon	400.05	0.9	6.33m	0.2%	.
30-04-26	Thu	399.15	-2.15	7.71m	-0.5%	Compared to  :  20-03-26 380.95
29-04-26	Wed	401.3	-5.55	11.92m	-1.4%
28-04-26	Tue	406.85	-3.35	7.73m	-0.8%	2 Months %
27-04-26	Mon	410.2	8.35	13m	2.1%	2.1%
24-04-26	Fri	401.85	-0.4	6.27m	-0.1%
23-04-26	Thu	402.25	-3.15	9.14m	-0.8%	Compared to  :  20-02-26 368.4
22-04-26	Wed	405.4	9.2	16.41m	2.3%
21-04-26	Tue	396.2	-1.8	9.49m	-0.5%	3 Months %
20-04-26	Mon	398	4.4	9.9m	1.1%	5.5%
17-04-26	Fri	393.6	2.8	15.32m	0.7%
16-04-26	Thu	390.8	-1.8	9.9m	-0.5%	Compared to  :  21-11-25 326.6
15-04-26	Wed	392.6	6.35	7.72m	1.6%
13-04-26	Mon	386.25	6.1	15.24m	1.6%	6 Months %
10-04-26	Fri	380.15	1.5	14.95m	0.4%	19.0%
09-04-26	Thu	378.65	4.5	18.5m	1.2%
08-04-26	Wed	374.15	5.3	19.49m	1.4%	Compared to  :  21-05-25 345.15
07-04-26	Tue	368.85	2.75	12.6m	0.8%
06-04-26	Mon	366.1	6.45	11.53m	1.8%	1 year %
02-04-26	Thu	359.65	-5	16.55m	-1.4%	12.6%
01-04-26	Wed	364.65	-6	15.45m	-1.6%
30-03-26	Mon	370.65	-5	17.97m	-1.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	375.65	-2.75	20.26m	-0.7%
25-03-26	Wed	378.4	2.85	9.27m	0.8%
24-03-26	Tue	375.55	3.15	9.34m	0.8%
23-03-26	Mon	372.4	-8.55	13.15m	-2.2%
20-03-26	Fri	380.95	6.9	20.93m	1.8%
19-03-26	Thu	374.05	-4.45	10.57m	-1.2%
18-03-26	Wed	378.5	-6.4	10.68m	-1.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	384.9	2.15	12.75m	0.6%
26-02-26	Thu	382.75	7.3	20.77m	1.9%
25-02-26	Wed	375.45	2.5	16.14m	0.7%
24-02-26	Tue	372.95	9.75	16.74m	2.7%
23-02-26	Mon	363.2	-5.2	5.38m	-1.4%
20-02-26	Fri	368.4	0	4.87m	0.0%
19-02-26	Thu	368.4	-0.7	4.44m	-0.2%
18-02-26	Wed	369.1	6.1	6.29m	1.7%
17-02-26	Tue	363	-5.25	7.11m	-1.4%
16-02-26	Mon	368.25	-0.2	6.76m	-0.1%
13-02-26	Fri	368.45	1.55	5.78m	0.4%
12-02-26	Thu	366.9	5	8.32m	1.4%
11-02-26	Wed	361.9	-3.15	7.98m	-0.9%
10-02-26	Tue	365.05	-1.95	7.33m	-0.5%
09-02-26	Mon	367	-0.25	18.79m	-0.1%
06-02-26	Fri	367.25	8.7	15.52m	2.4%
05-02-26	Thu	358.55	8.2	11.56m	2.3%
04-02-26	Wed	350.35	5.6	12.62m	1.6%
03-02-26	Tue	344.75	-11.25	13.98m	-3.2%
02-02-26	Mon	356	-2.15	22.64m	-0.6%
01-02-26	Sun	358.15	10.1	20.62m	2.9%
30-01-26	Fri	348.05	3.35	13.57m	1.0%
29-01-26	Thu	344.7	8	12.2m	2.4%
28-01-26	Wed	336.7	-5.75	10.08m	-1.7%
27-01-26	Tue	342.45	3.75	5.89m	1.1%
23-01-26	Fri	338.7	-0.05	6.95m	0.0%
22-01-26	Thu	338.75	-4.6	7.72m	-1.3%
21-01-26	Wed	343.35	-3	9.97m	-0.9%
20-01-26	Tue	346.35	-2.75	14.28m	-0.8%
19-01-26	Mon	349.1	11.2	20.39m	3.3%
16-01-26	Fri	337.9	0.45	5.58m	0.1%
14-01-26	Wed	337.45	1.45	9.41m	0.4%
13-01-26	Tue	336	-8.4	10.16m	-2.4%
12-01-26	Mon	344.4	-4.45	8.81m	-1.3%
09-01-26	Fri	348.85	-1.95	7.17m	-0.6%
08-01-26	Thu	350.8	0.2	8.64m	0.1%
07-01-26	Wed	350.6	-1.5	18.25m	-0.4%
06-01-26	Tue	352.1	15.8	23.13m	4.7%
05-01-26	Mon	336.3	6.75	10.36m	2.0%
02-01-26	Fri	329.55	4.65	8.5m	1.4%
01-01-26	Thu	324.9	-0.6	8.04m	-0.2%
31-12-25	Wed	325.5	1.4	14.04m	0.4%
30-12-25	Tue	324.1	1.55	4.17m	0.5%
29-12-25	Mon	322.55	-0.7	5.68m	-0.2%
26-12-25	Fri	323.25	2.55	6.02m	0.8%
24-12-25	Wed	320.7	0.8	8.93m	0.3%
23-12-25	Tue	319.9	1.4	10.83m	0.4%
22-12-25	Mon	318.5	-2.75	5.55m	-0.9%
19-12-25	Fri	321.25	0.25	5.04m	0.1%
18-12-25	Thu	321	-2.95	5.24m	-0.9%
17-12-25	Wed	323.95	-1.1	10.22m	-0.3%
16-12-25	Tue	325.05	2.45	4.26m	0.8%
15-12-25	Mon	322.6	1	6.32m	0.3%
12-12-25	Fri	321.6	1.75	5.48m	0.5%
11-12-25	Thu	319.85	0.35	7.15m	0.1%
10-12-25	Wed	319.5	-3.8	7.91m	-1.2%
09-12-25	Tue	323.3	0.35	6.57m	0.1%
08-12-25	Mon	322.95	0	5.97m	0.0%
05-12-25	Fri	322.95	-5.65	8.55m	-1.7%
04-12-25	Thu	328.6	1.5	5.81m	0.5%
03-12-25	Wed	327.1	0.65	6.94m	0.2%
02-12-25	Tue	326.45	-0.9	8.93m	-0.3%
01-12-25	Mon	327.35	1.25	6.76m	0.4%
28-11-25	Fri	326.1	2.4	7.1m	0.7%
27-11-25	Thu	323.7	0.25	8.07m	0.1%
26-11-25	Wed	323.45	-3.2	13.72m	-1.0%
25-11-25	Tue	326.65	0.05	6.14m	0.0%
24-11-25	Mon	326.6	0	5.16m	0.0%
21-11-25	Fri	326.6	-1.85	6.94m	-0.6%
20-11-25	Thu	328.45	-1.75	6.78m	-0.5%
19-11-25	Wed	330.2	1.75	6.28m	0.5%
18-11-25	Tue	328.45	1.5	9.17m	0.5%
17-11-25	Mon	326.95	-0.2	7.28m	-0.1%
14-11-25	Fri	327.15	0.5	6.85m	0.2%
13-11-25	Thu	326.65	1.2	6.1m	0.4%
12-11-25	Wed	325.45	-0.65	5.25m	-0.2%
11-11-25	Tue	326.1	-0.55	8.58m	-0.2%
10-11-25	Mon	326.65	-3.95	11.59m	-1.2%
07-11-25	Fri	330.6	-4.6	11.89m	-1.4%
06-11-25	Thu	335.2	-1.75	10.24m	-0.5%
04-11-25	Tue	336.95	-8.2	18.65m	-2.4%
03-11-25	Mon	345.15	-2.35	6.72m	-0.7%
31-10-25	Fri	347.5	8.35	15.42m	2.5%
30-10-25	Thu	339.15	-2.6	13.19m	-0.8%
29-10-25	Wed	341.75	2.15	6.75m	0.6%
28-10-25	Tue	339.6	-3.05	7.58m	-0.9%
27-10-25	Mon	342.65	0.65	8.71m	0.2%
24-10-25	Fri	342	0.05	346.99k	0.0%
23-10-25	Thu	341.95	0.95	6.9m	0.3%
21-10-25	Tue	341	-0.5	7.03m	-0.1%
20-10-25	Mon	341.5	2.25	6.79m	0.7%
17-10-25	Fri	339.25	2.6	8.12m	0.8%
16-10-25	Thu	336.65	-5.05	7.55m	-1.5%
15-10-25	Wed	341.7	2	6.66m	0.6%
14-10-25	Tue	339.7	3.85	8.97m	1.1%
13-10-25	Mon	335.85	2.05	6.82m	0.6%
10-10-25	Fri	333.8	-4.2	13.22m	-1.2%
09-10-25	Thu	338	-1.1	16.13m	-0.3%
08-10-25	Wed	339.1	-2.9	8.44m	-0.8%
07-10-25	Tue	342	1.75	8.51m	0.5%
06-10-25	Mon	340.25	-0.2	6.02m	-0.1%
03-10-25	Fri	340.45	-0.5	8.31m	-0.1%
01-10-25	Wed	340.95	3.05	16.92m	0.9%
30-09-25	Tue	337.9	-2.6	6.34m	-0.8%
29-09-25	Mon	340.5	-7.1	13.23m	-2.0%
26-09-25	Fri	347.6	4.6	14.65m	1.3%
25-09-25	Thu	343	3.8	10.74m	1.1%
24-09-25	Wed	339.2	0.55	6.97m	0.2%
23-09-25	Tue	338.65	1.7	10.65m	0.5%
22-09-25	Mon	336.95	0.55	6.5m	0.2%
19-09-25	Fri	336.4	1.35	7.94m	0.4%
18-09-25	Thu	335.05	3.95	8.78m	1.2%
17-09-25	Wed	331.1	-0.6	6.57m	-0.2%
16-09-25	Tue	331.7	0.65	5.26m	0.2%
15-09-25	Mon	331.05	5.4	10.31m	1.7%
12-09-25	Fri	325.65	1.55	6.51m	0.5%
11-09-25	Thu	324.1	-2.6	9.74m	-0.8%
10-09-25	Wed	326.7	-2	5.24m	-0.6%
09-09-25	Tue	328.7	-1.35	5.68m	-0.4%
08-09-25	Mon	330.05	-4.2	7.93m	-1.3%
05-09-25	Fri	334.25	-2.05	10.78m	-0.6%
04-09-25	Thu	336.3	5.6	9.22m	1.7%
03-09-25	Wed	330.7	3.15	6.9m	1.0%
02-09-25	Tue	327.55	-3.25	11.81m	-1.0%
01-09-25	Mon	330.8	-2.4	10.49m	-0.7%
29-08-25	Fri	333.2	-4.65	13.11m	-1.4%
28-08-25	Thu	337.85	0.85	7.14m	0.3%
26-08-25	Tue	337	-1.8	8.53m	-0.5%
25-08-25	Mon	338.8	-3.2	11.14m	-0.9%
22-08-25	Fri	342	6.95	10.82m	2.1%
21-08-25	Thu	335.05	-1	10.32m	-0.3%
20-08-25	Wed	336.05	-3.3	6.51m	-1.0%
19-08-25	Tue	339.35	-0.6	5.69m	-0.2%
18-08-25	Mon	339.95	-0.15	5.42m	0.0%
14-08-25	Thu	340.1	3.95	7.22m	1.2%
13-08-25	Wed	336.15	1.4	11.99m	0.4%
12-08-25	Tue	334.75	5	11.25m	1.5%
11-08-25	Mon	329.75	-2.35	8.73m	-0.7%
08-08-25	Fri	332.1	-1.5	13.87m	-0.4%
07-08-25	Thu	333.6	1.6	9.86m	0.5%
06-08-25	Wed	332	1.1	8.19m	0.3%
05-08-25	Tue	330.9	-3.35	7.11m	-1.0%
04-08-25	Mon	334.25	-4.55	8.94m	-1.3%
01-08-25	Fri	338.8	4.2	12.54m	1.3%
31-07-25	Thu	334.6	1.65	7.55m	0.5%
30-07-25	Wed	332.95	-0.25	4.61m	-0.1%
29-07-25	Tue	333.2	-5.7	7.79m	-1.7%
28-07-25	Mon	338.9	-4.15	9.1m	-1.2%
25-07-25	Fri	343.05	2.2	5.06m	0.6%
24-07-25	Thu	340.85	-0.7	4.73m	-0.2%
23-07-25	Wed	341.55	-0.55	4.46m	-0.2%
22-07-25	Tue	342.1	-0.55	6.37m	-0.2%
21-07-25	Mon	342.65	0.2	7.56m	0.1%
18-07-25	Fri	342.45	0.45	6m	0.1%
17-07-25	Thu	342	-0.1	8.45m	0.0%
16-07-25	Wed	342.1	-0.6	11.52m	-0.2%
15-07-25	Tue	342.7	1.25	17.23m	0.4%
14-07-25	Mon	341.45	-2.55	6.43m	-0.7%
11-07-25	Fri	344	0.8	9.08m	0.2%
10-07-25	Thu	343.2	1.95	9.45m	0.6%
09-07-25	Wed	337.45	5.75	12.09m	1.7%
08-07-25	Tue	335.5	0.9	5.9m	0.3%
07-07-25	Mon	334.6	0.85	15.79m	0.3%
04-07-25	Fri	333.75	1.15	11.33m	0.3%
03-07-25	Thu	332.6	-2.3	8.9m	-0.7%
02-07-25	Wed	334.9	-3.4	11.86m	-1.0%
01-07-25	Tue	338.3	1.15	50.85m	0.3%
30-06-25	Mon	337.15	6.3	13.75m	1.9%
27-06-25	Fri	330.85	0.9	17.96m	0.3%
26-06-25	Thu	329.95	-2.65	100.81m	-0.8%
25-06-25	Wed	332.6	-2.6	8.28m	-0.8%
24-06-25	Tue	335.2	5.15	16.59m	1.6%
23-06-25	Mon	330.05	-2.35	11.61m	-0.7%
20-06-25	Fri	332.4	-2.8	17.84m	-0.8%
19-06-25	Thu	335.2	1.5	6.8m	0.4%
18-06-25	Wed	333.7	1.75	8.07m	0.5%
17-06-25	Tue	331.95	-1.75	11.71m	-0.5%
16-06-25	Mon	333.7	-4.4	11.88m	-1.3%
13-06-25	Fri	338.1	-1.1	10.81m	-0.3%
12-06-25	Thu	339.2	2.1	12.06m	0.6%
11-06-25	Wed	337.1	4.25	19.42m	1.3%
10-06-25	Tue	332.85	4.2	11.4m	1.3%
09-06-25	Mon	328.65	-0.6	16.27m	-0.2%
06-06-25	Fri	329.25	1	15.65m	0.3%
05-06-25	Thu	328.25	-4.3	14.08m	-1.3%
04-06-25	Wed	332.55	-1.35	29.48m	-0.4%
03-06-25	Tue	333.9	-5.45	19.14m	-1.6%
02-06-25	Mon	339.35	-0.7	15.88m	-0.2%
30-05-25	Fri	340.05	1.5	10.99m	0.4%
29-05-25	Thu	338.55	-4.95	24.94m	-1.4%
28-05-25	Wed	343.5	-1.1	16.66m	-0.3%
27-05-25	Tue	344.6	3.2	4.05m	0.9%
26-05-25	Mon	341.4	-4.75	8.72m	-1.4%
23-05-25	Fri	346.15	3.55	5.93m	1.0%
22-05-25	Thu	342.6	-2.55	9.99m	-0.7%
21-05-25	Wed	345.15	2.05	6.22m	0.6%
20-05-25	Tue	343.1	1.15	6.92m	0.3%